stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240223,192900,126972250,8970,8970,8970,8970,168
20240223,192800,126972250,8970,8970,8970,8970,0
20240223,192700,126972250,8970,8970,8970,8970,0
20240223,192600,126972250,8970,8970,8970,8970,0
20240223,192500,126972250,8970,8970,8970,8970,0
20240223,192400,126972250,8970,8970,8970,8970,0
20240223,192300,126972250,8970,8970,8970,8970,0
20240223,192200,126972250,8970,8970,8970,8970,0
20240223,192100,126972250,8970,8970,8970,8970,0
20240223,192000,126972250,8970,8970,8970,8970,0
20240223,191900,126972250,8970,8970,8970,8970,0
20240223,191800,126972250,8970,8970,8970,8970,0
20240223,191700,126972250,8970,8970,8970,8970,0
20240223,191600,126972250,8970,8970,8970,8970,0
20240223,191500,126972250,8970,8970,8970,8970,0
20240223,191400,126972250,8970,8970,8970,8970,0
20240223,191300,126972250,8970,8970,8970,8970,0
20240223,191200,126972250,8970,8970,8970,8970,0
20240223,191100,126972250,8970,8970,8970,8970,0
20240223,191000,126972250,8970,8970,8970,8970,0
20240223,190900,126972250,8970,8970,8970,8970,0
20240223,190800,126972250,8970,8970,8970,8970,0
20240223,190700,126972250,8970,8970,8970,8970,0
20240223,190600,126972250,8970,8970,8970,8970,0
20240223,190500,126972250,8970,8970,8970,8970,0
20240223,190400,126972250,8970,8970,8970,8970,0
20240223,190300,126972250,8970,8970,8970,8970,0
20240223,190200,126972250,8970,8970,8970,8970,0
20240223,190100,126972250,8970,8970,8970,8970,0
20240223,190000,126972250,8970,8970,8970,8970,0
20240223,185900,126972250,8970,8970,8970,8970,168
20240223,185800,126972250,8970,8970,8970,8970,0
20240223,185700,126972250,8970,8970,8970,8970,0
20240223,185600,126972250,8970,8970,8970,8970,0
20240223,185500,126972250,8970,8970,8970,8970,0
20240223,185400,126972250,8970,8970,8970,8970,0
20240223,185300,126972250,8970,8970,8970,8970,0
20240223,185200,126972250,8970,8970,8970,8970,0
20240223,185100,126972250,8970,8970,8970,8970,0
20240223,185000,126972250,8970,8970,8970,8970,0
20240223,184900,126972250,8970,8970,8970,8970,0
20240223,184800,126972250,8970,8970,8970,8970,0
20240223,184700,126972250,8970,8970,8970,8970,0
20240223,184600,126972250,8970,8970,8970,8970,0
20240223,184500,126972250,8970,8970,8970,8970,0
20240223,184400,126972250,8970,8970,8970,8970,0
20240223,184300,126972250,8970,8970,8970,8970,0
20240223,184200,126972250,8970,8970,8970,8970,0
20240223,184100,126972250,8970,8970,8970,8970,0
20240223,184000,126972250,8970,8970,8970,8970,0
20240223,183900,126972250,8970,8970,8970,8970,0
20240223,183800,126972250,8970,8970,8970,8970,0
20240223,183700,126972250,8970,8970,8970,8970,0
20240223,183600,126972250,8970,8970,8970,8970,0
20240223,183500,126972250,8970,8970,8970,8970,0
20240223,183400,126972250,8970,8970,8970,8970,0
20240223,183300,126972250,8970,8970,8970,8970,0
20240223,183200,126972250,8970,8970,8970,8970,0
20240223,183100,126972250,8970,8970,8970,8970,0
20240223,183000,126972250,8970,8970,8970,8970,0
20240223,182900,126972250,8970,8970,8970,8970,168
20240223,182800,126972250,8970,8970,8970,8970,0
20240223,182700,126972250,8970,8970,8970,8970,0
20240223,182600,126972250,8970,8970,8970,8970,0
20240223,182500,126972250,8970,8970,8970,8970,0
20240223,182400,126972250,8970,8970,8970,8970,0
20240223,182300,126972250,8970,8970,8970,8970,0
20240223,182200,126972250,8970,8970,8970,8970,0
20240223,182100,126972250,8970,8970,8970,8970,0
20240223,182000,126972250,8970,8970,8970,8970,0
20240223,181900,126972250,8970,8970,8970,8970,0
20240223,181800,126972250,8970,8970,8970,8970,0
20240223,181700,126972250,8970,8970,8970,8970,0
20240223,181600,126972250,8970,8970,8970,8970,0
20240223,181500,126972250,8970,8970,8970,8970,0
20240223,181400,126972250,8970,8970,8970,8970,0
20240223,181300,126972250,8970,8970,8970,8970,0
20240223,181200,126972250,8970,8970,8970,8970,0
20240223,181100,126972250,8970,8970,8970,8970,0
20240223,181000,126972250,8970,8970,8970,8970,0
20240223,180900,126972250,8970,8970,8970,8970,0
20240223,180800,126972250,8970,8970,8970,8970,0
20240223,180700,126972250,8970,8970,8970,8970,0
20240223,180600,126972250,8970,8970,8970,8970,0
20240223,180500,126972250,8970,8970,8970,8970,0
20240223,180400,126972250,8970,8970,8970,8970,0
20240223,180300,126972250,8970,8970,8970,8970,0
20240223,180200,126972250,8970,8970,8970,8970,0
20240223,180100,126972250,8970,8970,8970,8970,0
20240223,180000,126972250,8970,8970,8970,8970,0
20240223,175900,126972250,8970,8970,8970,8970,168
20240223,175800,126972250,8970,8970,8970,8970,0
20240223,175700,126972250,8970,8970,8970,8970,0
20240223,175600,126972250,8970,8970,8970,8970,0
20240223,175500,126972250,8970,8970,8970,8970,0
20240223,175400,126972250,8970,8970,8970,8970,0
20240223,175300,126972250,8970,8970,8970,8970,0
20240223,175200,126972250,8970,8970,8970,8970,0
20240223,175100,126972250,8970,8970,8970,8970,0
20240223,175000,126972250,8970,8970,8970,8970,0
20240223,174900,126972250,8970,8970,8970,8970,0
20240223,174800,126972250,8970,8970,8970,8970,0
20240223,174700,126972250,8970,8970,8970,8970,0
20240223,174600,126972250,8970,8970,8970,8970,0
20240223,174500,126972250,8970,8970,8970,8970,0
20240223,174400,126972250,8970,8970,8970,8970,0
20240223,174300,126972250,8970,8970,8970,8970,0
20240223,174200,126972250,8970,8970,8970,8970,0
20240223,174100,126972250,8970,8970,8970,8970,0
20240223,174000,126972250,8970,8970,8970,8970,0
20240223,173900,126972250,8970,8970,8970,8970,0
20240223,173800,126972250,8970,8970,8970,8970,0
20240223,173700,126972250,8970,8970,8970,8970,0
20240223,173600,126972250,8970,8970,8970,8970,0
20240223,173500,126972250,8970,8970,8970,8970,0
20240223,173400,126972250,8970,8970,8970,8970,0
20240223,173300,126972250,8970,8970,8970,8970,0
20240223,173200,126972250,8970,8970,8970,8970,0
20240223,173100,126972250,8970,8970,8970,8970,0
20240223,173000,126972250,8970,8970,8970,8970,0
20240223,172900,126972250,8970,8970,8970,8970,168
20240223,172800,126972250,8970,8970,8970,8970,0
20240223,172700,126972250,8970,8970,8970,8970,0
20240223,172600,126972250,8970,8970,8970,8970,0
20240223,172500,126972250,8970,8970,8970,8970,0
20240223,172400,126972250,8970,8970,8970,8970,0
20240223,172300,126972250,8970,8970,8970,8970,0
20240223,172200,126972250,8970,8970,8970,8970,0
20240223,172100,126972250,8970,8970,8970,8970,0
20240223,172000,126972250,8970,8970,8970,8970,0
20240223,171900,126972250,8970,8970,8970,8970,0
20240223,171800,126972250,8970,8970,8970,8970,0
20240223,171700,126972250,8970,8970,8970,8970,0
20240223,171600,126972250,8970,8970,8970,8970,0
20240223,171500,126972250,8970,8970,8970,8970,0
20240223,171400,126972250,8970,8970,8970,8970,0
20240223,171300,126972250,8970,8970,8970,8970,0
20240223,171200,126972250,8970,8970,8970,8970,0
20240223,171100,126972250,8970,8970,8970,8970,0
20240223,171000,126972250,8970,8970,8970,8970,0
20240223,170900,126972250,8970,8970,8970,8970,0
20240223,170800,126972250,8970,8970,8970,8970,0
20240223,170700,126972250,8970,8970,8970,8970,0
20240223,170600,126972250,8970,8970,8970,8970,0
20240223,170500,126972250,8970,8970,8970,8970,0
20240223,170400,126972250,8970,8970,8970,8970,0
20240223,170300,126972250,8970,8970,8970,8970,0
20240223,170200,126972250,8970,8970,8970,8970,0
20240223,170100,126972250,8970,8970,8970,8970,0
20240223,170000,126972250,8970,8970,8970,8970,0
20240223,165900,126972250,8970,8970,8970,8970,168
20240223,165800,126972250,8970,8970,8970,8970,0
20240223,165700,126972250,8970,8970,8970,8970,0
20240223,165600,126972250,8970,8970,8970,8970,0
20240223,165500,126972250,8970,8970,8970,8970,0
20240223,165400,126972250,8970,8970,8970,8970,0
20240223,165300,126972250,8970,8970,8970,8970,0
20240223,165200,126972250,8970,8970,8970,8970,0
20240223,165100,126972250,8970,8970,8970,8970,0
20240223,165000,126972250,8970,8970,8970,8970,0
20240223,164900,126972250,8970,8970,8970,8970,0
20240223,164800,126972250,8970,8970,8970,8970,0
20240223,164700,126972250,8970,8970,8970,8970,0
20240223,164600,126972250,8970,8970,8970,8970,0
20240223,164500,126972250,8970,8970,8970,8970,0
20240223,164400,126972250,8970,8970,8970,8970,0
20240223,164300,126972250,8970,8970,8970,8970,0
20240223,164200,126972250,8970,8970,8970,8970,0
20240223,164100,126972250,8970,8970,8970,8970,0
20240223,164000,126972250,8970,8970,8970,8970,0
20240223,163900,126972250,8970,8970,8970,8970,0
20240223,163800,126972250,8970,8970,8970,8970,0
20240223,163700,126972250,8970,8970,8970,8970,0
20240223,163600,126972250,8970,8970,8970,8970,0
20240223,163500,126972250,8970,8970,8970,8970,0
20240223,163400,126972250,8970,8970,8970,8970,0
20240223,163300,126972250,8970,8970,8970,8970,0
20240223,163200,126972250,8970,8970,8970,8970,0
20240223,163100,126972250,8970,8970,8970,8970,0
20240223,163000,126972250,8970,8970,8970,8970,0
20240223,162900,126972250,8970,8970,8970,8970,168
20240223,162800,126972250,8970,8970,8970,8970,0
20240223,162700,126972250,8970,8970,8970,8970,0
20240223,162600,126972250,8970,8970,8970,8970,0
20240223,162500,126972250,8970,8970,8970,8970,0
20240223,162400,126972250,8970,8970,8970,8970,0
20240223,162300,126972250,8970,8970,8970,8970,0
20240223,162200,126972250,8970,8970,8970,8970,0
20240223,162100,126972250,8970,8970,8970,8970,0
20240223,162000,126972250,8970,8970,8970,8970,0
20240223,161900,126972250,8970,8970,8970,8970,0
20240223,161800,126972250,8970,8970,8970,8970,0
20240223,161700,126972250,8970,8970,8970,8970,0
20240223,161600,126972250,8970,8970,8970,8970,0
20240223,161500,126972250,8970,8970,8970,8970,0
20240223,161400,126972250,8970,8970,8970,8970,0
20240223,161300,126972250,8970,8970,8970,8970,0
20240223,161200,126972250,8970,8970,8970,8970,0
20240223,161100,126972250,8970,8970,8970,8970,0
20240223,161000,126972250,8970,8970,8970,8970,0
20240223,160900,126972250,8970,8970,8970,8970,0
20240223,160800,126972250,8970,8970,8970,8970,0
20240223,160700,126972250,8970,8970,8970,8970,0
20240223,160600,126972250,8970,8970,8970,8970,0
20240223,160500,126972250,8970,8970,8970,8970,0
20240223,160400,126972250,8970,8970,8970,8970,0
20240223,160300,126972250,8970,8970,8970,8970,0
20240223,160200,126972250,8970,8970,8970,8970,0
20240223,160100,126972250,8970,8970,8970,8970,0
20240223,160000,126972250,8970,8970,8970,8970,0
20240223,155900,126972250,8970,8970,8970,8970,168
20240223,155800,126972250,8970,8970,8970,8970,0
20240223,155700,126972250,8970,8970,8970,8970,0
20240223,155600,126972250,8970,8970,8970,8970,0
20240223,155500,126972250,8970,8970,8970,8970,0
20240223,155400,126972250,8970,8970,8970,8970,0
20240223,155300,126972250,8970,8970,8970,8970,0
20240223,155200,126972250,8970,8970,8970,8970,0
20240223,155100,126972250,8970,8970,8970,8970,0
20240223,155000,126972250,8970,8970,8970,8970,0
20240223,154900,126972250,8970,8970,8970,8970,0
20240223,154800,126972250,8970,8970,8970,8970,0
20240223,154700,126972250,8970,8970,8970,8970,0
20240223,154600,126972250,8970,8970,8970,8970,0
20240223,154500,126972250,8970,8970,8970,8970,0
20240223,154400,126972250,8970,8970,8970,8970,0
20240223,154300,126972250,8970,8970,8970,8970,0
20240223,154200,126972250,8970,8970,8970,8970,0
20240223,154100,126972250,8970,8970,8970,8970,0
20240223,154000,126972250,8970,8970,8970,8970,0
20240223,153900,126972250,8970,8970,8970,8970,0
20240223,153800,126972250,8970,8970,8970,8970,0
20240223,153700,126972250,8970,8970,8970,8970,0
20240223,153600,126972250,8970,8970,8970,8970,0
20240223,153500,126972250,8970,8970,8970,8970,0
20240223,153400,126972250,8970,8970,8970,8970,0
20240223,153300,126972250,8970,8970,8970,8970,0
20240223,153200,126972250,8970,8970,8970,8970,0
20240223,153100,126972250,8970,8970,8970,8970,0
20240223,153000,126972250,8970,8970,8970,8970,168
20240223,152900,125465290,9000,9000,9000,9000,0
20240223,152800,125465290,9000,9000,9000,9000,0
20240223,152700,125465290,9000,9000,9000,9000,0
20240223,152600,125465290,9000,9000,9000,9000,0
20240223,152500,125465290,9000,9000,9000,9000,0
20240223,152400,125465290,9000,9000,9000,9000,0
20240223,152300,125465290,9000,9000,9000,9000,0
20240223,152200,125465290,9000,9000,9000,9000,0
20240223,152100,125465290,9000,9000,9000,9000,0
20240223,152000,125465290,9000,9000,9000,9000,0
20240223,151900,125465290,9000,8900,9000,8900,24
20240223,151800,125250530,8950,8880,8950,8880,110
20240223,151700,124267970,8850,8860,8880,8850,373
20240223,151600,120957060,8860,8850,8870,8850,421
20240223,151500,117227930,8850,8850,8850,8850,302
20240223,151400,114555230,8860,8860,8860,8860,26
20240223,151300,114324870,8870,8870,8870,8870,2
20240223,151200,114307130,8870,8870,8870,8870,0
20240223,151100,114307130,8870,8870,8870,8870,0
20240223,151000,114307130,8870,8870,8870,8870,0
20240223,150900,114307130,8870,8870,8870,8870,207
20240223,150800,112471040,8870,8870,8870,8870,0
20240223,150700,112471040,8870,8870,8870,8860,526
20240223,150600,107805470,8870,8870,8870,8870,0
20240223,150500,107805470,8870,8870,8870,8870,0
20240223,150400,107805470,8870,8860,8870,8860,120
20240223,150300,106742230,8870,8870,8870,8870,0
20240223,150200,106742230,8870,8870,8870,8870,0
20240223,150100,106742230,8870,8870,8870,8870,1
20240223,150000,106733360,8870,8890,8890,8870,500
20240223,145900,102297020,8900,8900,8900,8900,0
20240223,145800,102297020,8900,8900,8900,8900,0
20240223,145700,102297020,8900,8900,8900,8900,0
20240223,145600,102297020,8900,8900,8900,8900,0
20240223,145500,102297020,8900,8900,8900,8900,0
20240223,145400,102297020,8900,8900,8900,8900,0
20240223,145300,102297020,8900,8900,8900,8900,0
20240223,145200,102297020,8900,8900,8900,8900,0
20240223,145100,102297020,8900,8900,8900,8900,0
20240223,145000,102297020,8900,8900,8900,8900,0
20240223,144900,102297020,8900,8900,8900,8900,0
20240223,144800,102297020,8900,8900,8900,8900,0
20240223,144700,102297020,8900,8900,8900,8900,14
20240223,144600,102172420,8900,8900,8900,8900,0
20240223,144500,102172420,8900,8900,8900,8900,73
20240223,144400,101522720,8900,8900,8900,8900,0
20240223,144300,101522720,8900,8900,8900,8900,0
20240223,144200,101522720,8900,8900,8900,8900,0
20240223,144100,101522720,8900,8900,8900,8900,10
20240223,144000,101433720,8890,8890,8890,8890,0
20240223,143900,101433720,8890,8890,8890,8890,0
20240223,143800,101433720,8890,8890,8890,8890,54
20240223,143700,100953660,8900,8900,8900,8900,0
20240223,143600,100953660,8900,8900,8900,8900,0
20240223,143500,100953660,8900,8900,8900,8900,0
20240223,143400,100953660,8900,8900,8900,8900,0
20240223,143300,100953660,8900,8900,8900,8900,0
20240223,143200,100953660,8900,8900,8900,8900,4
20240223,143100,100918060,8900,8900,8900,8900,0
20240223,143000,100918060,8900,8900,8900,8900,0
20240223,142900,100918060,8900,8900,8900,8900,714
20240223,142800,94563460,8900,8890,8900,8890,42
20240223,142700,94189690,8900,8900,8900,8900,0
20240223,142600,94189690,8900,8900,8900,8900,0
20240223,142500,94189690,8900,8900,8900,8900,27
20240223,142400,93949390,8900,8900,8900,8900,0
20240223,142300,93949390,8900,8900,8900,8900,30
20240223,142200,93682390,8900,8900,8900,8900,10
20240223,142100,93593390,8900,8900,8900,8900,0
20240223,142000,93593390,8900,8900,8900,8900,0
20240223,141900,93593390,8900,8900,8900,8900,0
20240223,141800,93593390,8900,8900,8900,8900,0
20240223,141700,93593390,8900,8910,8910,8900,203
20240223,141600,91786070,8920,8920,8920,8920,67
20240223,141500,91188430,8930,8930,8930,8930,0
20240223,141400,91188430,8930,8930,8930,8930,0
20240223,141300,91188430,8930,8930,8930,8930,0
20240223,141200,91188430,8930,8930,8930,8930,0
20240223,141100,91188430,8930,8930,8930,8930,0
20240223,141000,91188430,8930,8930,8930,8930,0
20240223,140900,91188430,8930,8930,8930,8930,1
20240223,140800,91179500,8930,8930,8930,8930,1
20240223,140700,91170570,8930,8930,8930,8930,40
20240223,140600,90813370,8930,8940,8940,8930,229
20240223,140500,88767560,8950,8950,8950,8950,0
20240223,140400,88767560,8950,8950,8950,8950,0
20240223,140300,88767560,8950,8950,8950,8950,0
20240223,140200,88767560,8950,8950,8950,8950,0
20240223,140100,88767560,8950,8950,8950,8950,0
20240223,140000,88767560,8950,8950,8950,8950,3
20240223,135900,88740710,8950,8950,8950,8950,0
20240223,135800,88740710,8950,8950,8950,8950,0
20240223,135700,88740710,8950,8950,8950,8950,0
20240223,135600,88740710,8950,8950,8950,8950,112
20240223,135500,87738310,8940,8940,8940,8940,0
20240223,135400,87738310,8940,8940,8940,8940,19
20240223,135300,87568450,8940,8940,8940,8940,0
20240223,135200,87568450,8940,8940,8940,8940,0
20240223,135100,87568450,8940,8940,8940,8940,0
20240223,135000,87568450,8940,8940,8940,8940,0
20240223,134900,87568450,8940,8940,8940,8940,0
20240223,134800,87568450,8940,8940,8940,8940,0
20240223,134700,87568450,8940,8940,8940,8940,0
20240223,134600,87568450,8940,8940,8940,8940,0
20240223,134500,87568450,8940,8940,8940,8940,0
20240223,134400,87568450,8940,8940,8940,8940,0
20240223,134300,87568450,8940,8940,8940,8940,0
20240223,134200,87568450,8940,8940,8940,8940,0
20240223,134100,87568450,8940,8940,8940,8940,0
20240223,134000,87568450,8940,8940,8940,8940,0
20240223,133900,87568450,8940,8940,8940,8940,0
20240223,133800,87568450,8940,8940,8940,8940,0
20240223,133700,87568450,8940,8940,8940,8940,0
20240223,133600,87568450,8940,8940,8940,8940,0
20240223,133500,87568450,8940,8940,8940,8940,0
20240223,133400,87568450,8940,8940,8940,8940,0
20240223,133300,87568450,8940,8940,8940,8940,0
20240223,133200,87568450,8940,8940,8940,8940,20
20240223,133100,87389650,8950,8950,8950,8950,0
20240223,133000,87389650,8950,8950,8950,8950,100
20240223,132900,86494650,8950,8950,8950,8950,0
20240223,132800,86494650,8950,8950,8950,8950,0
20240223,132700,86494650,8950,8950,8950,8950,0
20240223,132600,86494650,8950,8950,8950,8950,0
20240223,132500,86494650,8950,8950,8950,8950,0
20240223,132400,86494650,8950,8950,8950,8950,0
20240223,132300,86494650,8950,8950,8950,8950,0
20240223,132200,86494650,8950,8950,8950,8950,0
20240223,132100,86494650,8950,8950,8950,8950,0
20240223,132000,86494650,8950,8950,8950,8950,1
20240223,131900,86485700,8950,8950,8950,8950,1
20240223,131800,86476750,8950,8950,8950,8950,0
20240223,131700,86476750,8950,8950,8950,8950,0
20240223,131600,86476750,8950,8950,8950,8950,6
20240223,131500,86423050,8950,8950,8950,8950,0
20240223,131400,86423050,8950,8950,8950,8950,0
20240223,131300,86423050,8950,8950,8950,8950,1
20240223,131200,86414100,8950,8950,8950,8950,0
20240223,131100,86414100,8950,8950,8950,8950,30
20240223,131000,86145600,8950,8950,8950,8950,0
20240223,130900,86145600,8950,8950,8950,8950,0
20240223,130800,86145600,8950,8950,8950,8950,0
20240223,130700,86145600,8950,8950,8950,8950,0
20240223,130600,86145600,8950,8950,8950,8950,0
20240223,130500,86145600,8950,8950,8950,8950,0
20240223,130400,86145600,8950,8950,8950,8950,0
20240223,130300,86145600,8950,8950,8950,8950,0
20240223,130200,86145600,8950,8950,8950,8950,0
20240223,130100,86145600,8950,8950,8950,8950,0
20240223,130000,86145600,8950,8950,8950,8950,0
20240223,125900,86145600,8950,8950,8950,8950,0
20240223,125800,86145600,8950,8950,8950,8950,0
20240223,125700,86145600,8950,8950,8950,8950,0
20240223,125600,86145600,8950,8950,8950,8950,38
20240223,125500,85805500,9000,9000,9000,9000,0
20240223,125400,85805500,9000,9000,9000,9000,0
20240223,125300,85805500,9000,9000,9000,9000,0
20240223,125200,85805500,9000,9000,9000,9000,0
20240223,125100,85805500,9000,9000,9000,9000,0
20240223,125000,85805500,9000,9000,9000,9000,0
20240223,124900,85805500,9000,9000,9000,9000,0
20240223,124800,85805500,9000,9000,9000,9000,1
20240223,124700,85796500,8950,8950,8950,8950,0
20240223,124600,85796500,8950,8950,8950,8950,0
20240223,124500,85796500,8950,8950,8950,8950,0
20240223,124400,85796500,8950,8950,8950,8950,0
20240223,124300,85796500,8950,8950,8950,8950,0
20240223,124200,85796500,8950,8950,8950,8950,0
20240223,124100,85796500,8950,8950,8950,8950,0
20240223,124000,85796500,8950,8950,8950,8950,0
20240223,123900,85796500,8950,8940,8950,8940,170
20240223,123800,84275700,8940,8940,8940,8940,0
20240223,123700,84275700,8940,8940,8940,8940,0
20240223,123600,84275700,8940,8940,8940,8940,0
20240223,123500,84275700,8940,8940,8940,8940,0
20240223,123400,84275700,8940,8940,8940,8940,0
20240223,123300,84275700,8940,8940,8940,8940,0
20240223,123200,84275700,8940,8940,8940,8940,0
20240223,123100,84275700,8940,8940,8940,8940,0
20240223,123000,84275700,8940,8940,8940,8940,0
20240223,122900,84275700,8940,8940,8940,8940,0
20240223,122800,84275700,8940,8940,8940,8940,0
20240223,122700,84275700,8940,8940,8940,8940,0
20240223,122600,84275700,8940,8940,8940,8940,0
20240223,122500,84275700,8940,8940,8940,8940,0
20240223,122400,84275700,8940,8940,8940,8940,0
20240223,122300,84275700,8940,8940,8940,8940,0
20240223,122200,84275700,8940,8940,8940,8940,0
20240223,122100,84275700,8940,8940,8940,8940,0
20240223,122000,84275700,8940,8940,8940,8940,0
20240223,121900,84275700,8940,8940,8940,8940,0
20240223,121800,84275700,8940,8940,8940,8940,0
20240223,121700,84275700,8940,8940,8940,8940,0
20240223,121600,84275700,8940,8940,8940,8940,0
20240223,121500,84275700,8940,8940,8940,8940,0
20240223,121400,84275700,8940,8940,8940,8940,0
20240223,121300,84275700,8940,8940,8940,8940,0
20240223,121200,84275700,8940,8940,8940,8940,0
20240223,121100,84275700,8940,8940,8940,8940,0
20240223,121000,84275700,8940,8940,8940,8940,0
20240223,120900,84275700,8940,8940,8940,8940,109
20240223,120800,83301240,8940,8940,8940,8930,171
20240223,120700,81773590,8950,8950,8950,8950,0
20240223,120600,81773590,8950,8950,8950,8950,0
20240223,120500,81773590,8950,8950,8950,8950,0
20240223,120400,81773590,8950,8950,8950,8950,0
20240223,120300,81773590,8950,8960,8960,8950,279
20240223,120200,79275890,8960,8960,8960,8960,0
20240223,120100,79275890,8960,8960,8960,8960,0
20240223,120000,79275890,8960,8960,8960,8960,0
20240223,115900,79275890,8960,8960,8960,8960,1
20240223,115800,79266930,8960,8960,8960,8960,0
20240223,115700,79266930,8960,8960,8960,8960,0
20240223,115600,79266930,8960,8970,8970,8960,16
20240223,115500,79123460,8970,8960,8970,8960,990
20240223,115400,70243170,8960,8970,8970,8960,13
20240223,115300,70126580,8970,8970,8970,8970,0
20240223,115200,70126580,8970,8970,8970,8970,0
20240223,115100,70126580,8970,8970,8970,8970,0
20240223,115000,70126580,8970,8990,8990,8970,5
20240223,114900,70081690,8990,8990,8990,8990,0
20240223,114800,70081690,8990,8990,8990,8990,0
20240223,114700,70081690,8990,8990,8990,8990,5
20240223,114600,70036740,8990,8990,8990,8990,5
20240223,114500,69991790,8990,8990,8990,8990,5
20240223,114400,69946840,8990,8990,8990,8990,50
20240223,114300,69497340,9000,9000,9000,9000,0
20240223,114200,69497340,9000,9000,9000,9000,0
20240223,114100,69497340,9000,9000,9000,9000,0
20240223,114000,69497340,9000,9000,9000,9000,0
20240223,113900,69497340,9000,9000,9000,9000,0
20240223,113800,69497340,9000,9000,9000,9000,0
20240223,113700,69497340,9000,9000,9000,8990,29
20240223,113600,69236370,8990,9000,9000,8990,25
20240223,113500,69011380,8990,8990,8990,8990,1
20240223,113400,69002390,8990,8990,8990,8990,3
20240223,113300,68975420,8990,8990,8990,8990,0
20240223,113200,68975420,8990,8990,8990,8990,925
20240223,113100,60659670,8990,8990,8990,8990,0
20240223,113000,60659670,8990,8990,8990,8990,1
20240223,112900,60650680,8990,8990,8990,8990,0
20240223,112800,60650680,8990,8990,8990,8990,0
20240223,112700,60650680,8990,8990,8990,8990,3
20240223,112600,60623710,8980,8980,8980,8980,0
20240223,112500,60623710,8980,8980,8980,8980,0
20240223,112400,60623710,8980,8980,8980,8980,0
20240223,112300,60623710,8980,8980,8980,8980,0
20240223,112200,60623710,8980,8980,8980,8980,0
20240223,112100,60623710,8980,8980,8980,8980,0
20240223,112000,60623710,8980,8980,8980,8980,0
20240223,111900,60623710,8980,8980,8980,8980,0
20240223,111800,60623710,8980,8980,8980,8980,0
20240223,111700,60623710,8980,8980,8980,8980,0
20240223,111600,60623710,8980,8980,8980,8980,0
20240223,111500,60623710,8980,8980,8980,8980,0
20240223,111400,60623710,8980,8980,8980,8980,0
20240223,111300,60623710,8980,8980,8980,8980,0
20240223,111200,60623710,8980,8980,8980,8980,1
20240223,111100,60614730,8960,8960,8960,8960,0
20240223,111000,60614730,8960,8960,8960,8960,0
20240223,110900,60614730,8960,8960,8960,8960,0
20240223,110800,60614730,8960,8960,8960,8960,0
20240223,110700,60614730,8960,8960,8960,8960,0
20240223,110600,60614730,8960,8960,8960,8960,0
20240223,110500,60614730,8960,8960,8960,8960,0
20240223,110400,60614730,8960,8960,8960,8960,0
20240223,110300,60614730,8960,8960,8960,8960,0
20240223,110200,60614730,8960,8960,8960,8960,30
20240223,110100,60345930,8960,8960,8960,8960,0
20240223,110000,60345930,8960,8960,8960,8960,0
20240223,105900,60345930,8960,8960,8960,8960,0
20240223,105800,60345930,8960,8960,8960,8960,0
20240223,105700,60345930,8960,8960,8960,8960,0
20240223,105600,60345930,8960,8960,8960,8960,0
20240223,105500,60345930,8960,8960,8960,8960,0
20240223,105400,60345930,8960,8960,8960,8960,0
20240223,105300,60345930,8960,8960,8960,8960,0
20240223,105200,60345930,8960,8960,8960,8960,0
20240223,105100,60345930,8960,8960,8960,8960,0
20240223,105000,60345930,8960,8960,8960,8960,0
20240223,104900,60345930,8960,8960,8960,8960,0
20240223,104800,60345930,8960,8960,8960,8960,0
20240223,104700,60345930,8960,8960,8960,8960,0
20240223,104600,60345930,8960,8960,8960,8960,0
20240223,104500,60345930,8960,8960,8960,8960,0
20240223,104400,60345930,8960,8960,8960,8960,311
20240223,104300,57559370,8950,8950,8950,8950,0
20240223,104200,57559370,8950,8950,8950,8950,0
20240223,104100,57559370,8950,8950,8950,8950,0
20240223,104000,57559370,8950,8950,8950,8950,1
20240223,103900,57550420,8960,8960,8960,8960,27
20240223,103800,57308500,8960,8960,8960,8960,0
20240223,103700,57308500,8960,8960,8960,8960,25
20240223,103600,57084500,8960,8960,8960,8960,0
20240223,103500,57084500,8960,8960,8960,8960,0
20240223,103400,57084500,8960,8960,8960,8960,0
20240223,103300,57084500,8960,8960,8960,8960,0
20240223,103200,57084500,8960,8960,8960,8960,0
20240223,103100,57084500,8960,8960,8960,8960,0
20240223,103000,57084500,8960,8960,8960,8960,50
20240223,102900,56636500,8960,8960,8960,8960,400
20240223,102800,53052500,8960,8960,8960,8960,1
20240223,102700,53043540,8960,8960,8960,8960,0
20240223,102600,53043540,8960,8960,8960,8960,2
20240223,102500,53025620,8960,8960,8960,8960,0
20240223,102400,53025620,8960,8960,8960,8960,20
20240223,102300,52846420,8960,8960,8960,8960,1151
20240223,102200,42533460,8970,8980,8980,8970,1087
20240223,102100,32782970,8980,8980,8980,8980,1003
20240223,102000,23776030,8980,8980,8990,8980,2014
20240223,101900,5690210,8980,9010,9010,8980,88
20240223,101800,4897700,9010,9010,9010,9010,20
20240223,101700,4717500,9010,9010,9010,9010,0
20240223,101600,4717500,9010,9010,9010,9010,0
20240223,101500,4717500,9010,9010,9010,9010,0
20240223,101400,4717500,9010,9010,9010,9010,0
20240223,101300,4717500,9010,9010,9010,9010,0
20240223,101200,4717500,9010,9010,9010,9010,0
20240223,101100,4717500,9010,9010,9010,9010,0
20240223,101000,4717500,9010,9010,9010,9010,0
20240223,100900,4717500,9010,9010,9010,9010,0
20240223,100800,4717500,9010,9010,9010,9010,0
20240223,100700,4717500,9010,9010,9010,9010,0
20240223,100600,4717500,9010,9010,9010,9010,0
20240223,100500,4717500,9010,9010,9010,9010,0
20240223,100400,4717500,9010,9010,9010,9010,0
20240223,100300,4717500,9010,9010,9010,9010,0
20240223,100200,4717500,9010,9010,9010,9010,0
20240223,100100,4717500,9010,9010,9010,9010,0
20240223,100000,4717500,9010,9010,9010,9010,0
20240223,095900,4717500,9010,9010,9010,9010,0
20240223,095800,4717500,9010,9010,9010,9010,0
20240223,095700,4717500,9010,9010,9010,9010,0
20240223,095600,4717500,9010,9010,9010,9010,0
20240223,095500,4717500,9010,9010,9010,9010,0
20240223,095400,4717500,9010,9010,9010,9010,0
20240223,095300,4717500,9010,9010,9010,9010,0
20240223,095200,4717500,9010,9010,9010,9010,3
20240223,095100,4690470,9010,9010,9010,9010,3
20240223,095000,4663440,9000,9010,9010,9000,89
20240223,094900,3861580,9070,9070,9070,9070,5
20240223,094800,3816230,9070,9070,9070,9070,0
20240223,094700,3816230,9070,9070,9070,9070,0
20240223,094600,3816230,9070,9070,9070,9070,0
20240223,094500,3816230,9070,9070,9070,9070,0
20240223,094400,3816230,9070,9070,9070,9070,0
20240223,094300,3816230,9070,9070,9070,9070,0
20240223,094200,3816230,9070,9070,9070,9070,0
20240223,094100,3816230,9070,9070,9070,9070,0
20240223,094000,3816230,9070,9070,9070,9070,0
20240223,093900,3816230,9070,9070,9070,9070,5
20240223,093800,3770880,9070,9070,9070,9070,3
20240223,093700,3743670,8990,8980,8990,8980,47
20240223,093600,3321150,8960,8960,8960,8960,0
20240223,093500,3321150,8960,8960,8960,8960,0
20240223,093400,3321150,8960,8960,8960,8960,0
20240223,093300,3321150,8960,8960,8960,8960,0
20240223,093200,3321150,8960,8960,8960,8960,1
20240223,093100,3312190,8960,8980,8980,8960,30
20240223,093000,3043160,8980,8980,8980,8980,0
20240223,092900,3043160,8980,8980,8980,8980,0
20240223,092800,3043160,8980,8980,8980,8980,0
20240223,092700,3043160,8980,8980,8980,8980,0
20240223,092600,3043160,8980,8980,8980,8980,19
20240223,092500,2872540,8980,8990,8990,8980,31
20240223,092400,2594150,8980,8980,8980,8980,0
20240223,092300,2594150,8980,8980,8980,8980,2
20240223,092200,2576190,8990,8990,8990,8980,18
20240223,092100,2414390,8980,8990,8990,8980,52
20240223,092000,1946930,9000,9000,9000,9000,4
20240223,091900,1910930,9000,9000,9000,9000,3
20240223,091800,1883930,9000,9000,9000,9000,3
20240223,091700,1856930,9000,9000,9000,9000,0
20240223,091600,1856930,9000,9000,9000,9000,0
20240223,091500,1856930,9000,9000,9000,9000,20
20240223,091400,1676930,8990,8990,8990,8990,0
20240223,091300,1676930,8990,8990,8990,8990,0
20240223,091200,1676930,8990,8990,8990,8990,0
20240223,091100,1676930,8990,8990,8990,8990,0
20240223,091000,1676930,8990,8990,8990,8990,1
20240223,090900,1667940,8990,8990,8990,8990,0
20240223,090800,1667940,8990,8990,8990,8990,0
20240223,090700,1667940,8990,8990,8990,8990,1
20240223,090600,1658950,8990,8990,8990,8990,1
20240223,090500,1649960,8990,8990,8990,8990,9
20240223,090400,1569050,8990,8990,8990,8990,1
20240223,090300,1560060,9000,9000,9000,9000,32
20240223,090200,1272060,9070,9070,9070,9070,0
20240223,090100,1272060,9070,9060,9070,9000,133
20240223,090000,72630,9070,9080,9080,9070,8